Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.62 67.16 63.14 63.44 115,545 -3.86(-5.74%)
Feb 27, 2018 71.00 71.14 67.30 67.30 99,342 -6.08(-8.29%)
Feb 26, 2018 71.50 73.38 70.75 73.38 214,918 +5.09(+7.45%)
Feb 23, 2018 68.00 68.90 66.95 68.29 94,471 +0.08(+0.12%)
Feb 22, 2018 68.21 429,202 +3.79(+5.88%)
Feb 21, 2018 65.51 67.00 64.22 64.42 318,721 +1.32(+2.09%)
Feb 20, 2018 62.80 62.80 62.36 63.10 56,330 +0.71(+1.14%)
Feb 16, 2018 62.39 62.39 62.39 0 -3.07(-4.69%)
Feb 15, 2018 64.10 65.59 63.06 65.46 142,984 +2.51(+3.99%)
Feb 14, 2018 57.65 63.20 57.58 62.95 142,119 +4.45(+7.61%)
Feb 13, 2018 56.91 58.64 56.41 58.50 129,797 +2.47(+4.41%)
Feb 12, 2018 54.40 57.05 54.40 56.03 98,557 +3.58(+6.83%)
Feb 09, 2018 52.35 53.93 47.63 52.45 170,135 +0.84(+1.63%)
Feb 08, 2018 57.59 57.68 51.40 51.61 194,679 -4.87(-8.62%)
Feb 07, 2018 60.60 62.04 56.01 56.48 87,796 -5.52(-8.90%)
Feb 06, 2018 58.02 62.50 57.90 62.00 203,829 +2.35(+3.94%)
Feb 05, 2018 62.37 64.14 58.51 59.65 193,793 -3.84(-6.05%)
Feb 02, 2018 66.15 66.45 63.28 63.49 173,537 -4.93(-7.21%)
Feb 01, 2018 67.30 68.99 67.30 68.42 92,333 +0.64(+0.94%)
Jan 31, 2018 66.88 67.98 66.00 67.78 116,048 +2.03(+3.09%)
Jan 30, 2018 67.87 67.87 65.50 65.75 125,705 -0.69(-1.04%)
Jan 29, 2018 66.95 67.57 66.25 66.44 154,909 -2.36(-3.43%)
Jan 26, 2018 68.93 69.41 67.79 68.80 207,689 -1.66(-2.36%)
Jan 25, 2018 72.30 72.87 70.32 70.46 166,024 +0.35(+0.50%)
Jan 24, 2018 68.85 70.45 68.14 70.11 134,349 +1.45(+2.11%)
Jan 23, 2018 67.32 68.97 66.70 68.66 100,586 +0.34(+0.50%)
Jan 22, 2018 67.61 68.65 67.50 68.32 101,684 +1.83(+2.75%)
Jan 19, 2018 65.56 67.00 65.50 66.49 131,827 -1.61(-2.36%)
Jan 18, 2018 66.81 68.66 66.78 68.10 205,285 +2.98(+4.58%)
Jan 17, 2018 64.33 65.96 63.99 65.12 186,304 +2.62(+4.19%)
Jan 16, 2018 64.32 65.00 62.10 62.50 277,065 -4.22(-6.32%)
Jan 12, 2018 66.72 66.72 66.72 0 +1.76(+2.71%)
Jan 11, 2018 62.99 65.00 62.73 64.96 126,374 +2.49(+3.99%)
Jan 10, 2018 62.77 62.47 64,178 +0.59(+0.95%)
Jan 09, 2018 61.96 62.46 60.40 61.88 108,928 -0.45(-0.72%)
Jan 08, 2018 61.28 62.48 61.14 62.33 93,295 +1.30(+2.13%)
Jan 05, 2018 59.66 61.13 59.27 61.03 119,586 +0.29(+0.48%)
Jan 04, 2018 58.60 60.79 58.33 60.74 259,968 +4.46(+7.92%)
Jan 03, 2018 53.56 56.91 53.56 56.28 262,494 +3.42(+6.47%)
Jan 02, 2018 51.87 53.00 51.87 52.86 144,180 +2.38(+4.71%)
Dec 29, 2017 50.48 50.48 50.48 0 +0.12(+0.24%)
Dec 28, 2017 50.12 50.45 50.04 50.36 58,812 -0.16(-0.32%)
Dec 27, 2017 50.61 50.75 49.92 50.52 188,522 -0.48(-0.94%)
Dec 26, 2017 49.79 51.17 49.79 51.00 117,536 +1.57(+3.18%)
Dec 22, 2017 48.40 49.73 48.33 49.43 190,888 +1.70(+3.56%)
Dec 21, 2017 47.37 48.06 47.30 47.73 78,975 -0.15(-0.31%)
Dec 20, 2017 47.59 48.29 47.30 47.88 202,156 -0.32(-0.66%)
Dec 19, 2017 49.00 49.04 47.60 48.20 108,382 -2.04(-4.06%)
Dec 18, 2017 49.90 50.54 49.55 50.24 69,809 +0.18(+0.36%)
Dec 15, 2017 50.44 50.50 49.57 50.06 49,626 -0.25(-0.50%)
Dec 14, 2017 50.43 51.11 50.09 50.31 119,441 -0.48(-0.95%)
Dec 13, 2017 49.83 51.21 49.52 50.79 65,926 +1.04(+2.09%)
Dec 12, 2017 50.77 50.80 49.61 49.75 96,550 -0.39(-0.78%)
Dec 11, 2017 48.30 50.46 48.30 50.14 216,549 +2.68(+5.65%)
Dec 08, 2017 47.38 47.69 46.50 47.46 174,485 +0.40(+0.85%)
Dec 07, 2017 46.74 47.32 46.60 47.06 59,340 -0.24(-0.51%)
Dec 06, 2017 48.28 48.28 47.04 47.30 50,617 -1.17(-2.41%)
Dec 05, 2017 48.52 48.99 48.06 48.47 32,033 -0.16(-0.33%)
Dec 04, 2017 48.80 49.27 48.20 48.63 257,417 +1.65(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.